$23.15 +0.50 (%) H.& R.Block Inc - New York Stock Exchange, Inc.

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HRB historical data

Date Open High Low Close Volume
9/30/201622.7923.2422.6023.152,235,567
9/29/201622.8723.0422.5822.651,498,012
9/28/201622.8923.0022.5822.921,926,941
9/27/201622.8622.9522.6722.751,752,361
9/26/201622.9423.0722.7122.781,727,642
9/23/201622.9023.2222.8423.091,712,372
9/22/201622.8523.1422.8223.061,285,847
9/21/201622.4323.0022.4322.842,455,096
9/20/201622.3922.6022.3122.451,969,345
9/19/201622.4622.4922.2022.361,924,872
9/16/201622.3522.4322.1922.414,518,528
9/15/201622.0922.4521.9422.392,770,772
9/14/201622.1722.3221.9322.202,903,879
9/13/201622.0922.2122.0122.133,098,238
9/12/201621.5322.3121.5022.253,254,704
9/9/201622.0122.0521.8021.942,882,939
9/8/201621.8522.2821.7622.173,938,734
9/7/201621.4621.9221.2821.834,606,982
9/6/201621.7021.7820.9721.394,221,458
9/2/201621.6321.7721.3721.653,762,998
9/1/201621.7021.9121.4921.574,978,080
8/31/201623.1023.1720.5821.6618,632,419
8/30/201624.5024.5223.9824.202,525,781
8/29/201624.3324.5624.2824.552,299,289
8/26/201624.5024.7324.1824.261,367,299
8/25/201624.5624.6824.4224.471,345,550
8/24/201624.5524.7524.4824.561,384,367
8/23/201624.2524.5124.2224.511,679,089
8/22/201624.0724.2823.9624.231,444,017
8/19/201623.8624.2223.7924.051,437,600
8/18/201624.4424.5723.9023.952,125,981
8/17/201624.4024.5824.2824.472,795,363
8/16/201624.2324.6623.9124.392,595,847
8/15/201624.5224.5524.1724.312,024,293
8/12/201624.0724.9524.0724.564,863,849
8/11/201623.9624.3323.9024.041,970,079
8/10/201623.8223.9723.7423.881,146,603
8/9/201623.7423.8923.5723.771,307,782
8/8/201623.9023.9923.6923.742,218,502
8/5/201623.8924.1223.7523.801,803,538
8/4/201623.5323.9723.5323.851,229,459
8/3/201623.2523.5823.1623.581,645,012
8/2/201623.8023.8223.3223.381,982,531
8/1/201623.7524.0123.5423.921,851,220
7/29/201623.9623.9823.7423.791,499,513
7/28/201624.0724.1523.8424.051,759,113
7/27/201624.1024.2323.9724.121,354,632
7/26/201623.8624.1323.8624.081,907,398
7/25/201623.9023.9323.7223.911,770,337
7/22/201623.6823.9623.6723.911,166,026
7/21/201624.0824.1123.7623.801,768,332
7/20/201623.9724.1123.8824.032,026,464
7/19/201623.7723.8723.7223.851,745,616
7/18/201624.2324.3023.8723.911,806,004
7/15/201623.9324.5323.8524.275,419,094
7/14/201623.8323.9923.6323.802,762,176
7/13/201623.6523.7823.6123.653,783,696
7/12/201623.7023.8423.5823.613,204,051
7/11/201623.6423.7423.4623.563,591,411
7/8/201623.6223.7723.5223.592,753,311
7/7/201623.4023.6223.2723.503,013,729
7/6/201623.0023.4022.8423.392,895,178
7/5/201623.2923.2922.9023.092,520,373
7/1/201623.0023.4222.8623.383,821,819
6/30/201622.8923.0022.5423.003,511,728
6/29/201622.6522.8522.5522.772,816,604
6/28/201622.0122.3221.9822.324,145,791
6/27/201622.0022.0121.6621.734,232,060
6/24/201622.0522.4922.0522.236,856,034
6/23/201622.7622.9522.7122.853,307,036
6/22/201622.6722.8522.5922.603,885,149
6/21/201622.8222.8222.4422.594,311,217
6/20/201623.5023.5422.7422.764,892,709
6/17/201623.3423.5623.0323.225,886,009
6/16/201623.3723.5523.0423.463,198,269
6/15/201623.7724.0623.6523.685,058,591
6/14/201623.6624.1423.5923.796,168,541
6/13/201624.1624.2423.6923.756,646,635
6/10/201621.7624.3521.1724.2321,466,502
6/9/201621.0121.6620.8421.547,180,551
6/8/201621.5621.6820.7821.017,742,962
6/7/201621.5821.8021.4721.523,879,150
6/6/201621.8121.9221.5621.593,307,504
6/3/201621.7021.7321.3921.662,290,624
6/2/201621.4721.9321.4021.722,620,275
6/1/201621.3521.6321.2921.583,096,403
5/31/201620.9521.4020.7921.364,450,221
5/27/201620.7121.0320.7120.972,123,707
5/26/201620.4220.7420.4220.712,604,568
5/25/201620.4920.6920.2720.532,010,655
5/24/201620.1320.4520.0020.383,071,427
5/23/201620.5220.6420.0120.052,786,683
5/20/201620.2420.5720.2220.573,092,765
5/19/201620.3420.4220.0320.162,014,489
5/18/201620.3620.6420.3020.423,203,137
5/17/201619.9520.4619.9520.444,266,622
5/16/201619.7520.1119.7019.983,330,761
5/13/201619.4919.9419.4919.812,520,390
5/12/201619.5419.7619.1819.524,241,402
5/11/201619.9920.0019.4419.464,489,214
  • Showing 1-100 of 1,248 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center